Beijing Leadman Biochemistry Co.,Ltd. (SHE:300289)
China · Delayed Price · Currency is CNY 7.03
+0.01 (0.14%)
At close: Feb 13, 2026
SHE:300289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.01 | 7.08 | 7.01 | 7.03 | 7.03 | 0.14% | 3,938,000 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | -0.85% | 5,740,902 |
| Feb 11, 2026 | 7.14 | 7.16 | 7.07 | 7.08 | 7.08 | -1.26% | 5,656,200 |
| Feb 10, 2026 | 7.15 | 7.19 | 7.12 | 7.17 | 7.17 | 0.28% | 4,659,750 |
| Feb 9, 2026 | 7.09 | 7.18 | 7.07 | 7.15 | 7.15 | 1.27% | 6,348,100 |
| Feb 6, 2026 | 7.05 | 7.09 | 7.02 | 7.06 | 7.06 | 0.28% | 6,548,500 |
| Feb 5, 2026 | 7.04 | 7.09 | 7.02 | 7.04 | 7.04 | - | 6,552,500 |
| Feb 4, 2026 | 7.10 | 7.12 | 7.00 | 7.04 | 7.04 | -0.85% | 7,760,500 |
| Feb 3, 2026 | 7.09 | 7.15 | 6.98 | 7.10 | 7.10 | 0.57% | 10,044,350 |
| Feb 2, 2026 | 7.30 | 7.30 | 7.05 | 7.06 | 7.06 | -4.98% | 12,878,410 |
| Jan 30, 2026 | 7.44 | 7.64 | 7.42 | 7.43 | 7.43 | - | 13,557,914 |
| Jan 29, 2026 | 7.66 | 7.70 | 7.37 | 7.43 | 7.43 | -4.13% | 20,333,494 |
| Jan 28, 2026 | 7.92 | 7.93 | 7.73 | 7.75 | 7.75 | -4.32% | 26,937,300 |
| Jan 27, 2026 | 7.70 | 8.19 | 7.30 | 8.10 | 8.10 | 5.19% | 49,256,030 |
| Jan 26, 2026 | 7.43 | 7.74 | 7.36 | 7.70 | 7.70 | 3.63% | 29,109,790 |
| Jan 23, 2026 | 7.28 | 7.45 | 7.23 | 7.43 | 7.43 | 2.06% | 11,939,370 |
| Jan 22, 2026 | 7.27 | 7.32 | 7.19 | 7.28 | 7.28 | 0.41% | 8,158,050 |
| Jan 21, 2026 | 7.22 | 7.29 | 7.16 | 7.25 | 7.25 | -0.14% | 8,425,299 |
| Jan 20, 2026 | 7.28 | 7.56 | 7.20 | 7.26 | 7.26 | 0.69% | 17,781,200 |
| Jan 19, 2026 | 7.28 | 7.31 | 7.18 | 7.21 | 7.21 | -1.10% | 8,561,100 |
| Jan 16, 2026 | 7.45 | 7.48 | 7.25 | 7.29 | 7.29 | -1.35% | 10,468,600 |
| Jan 15, 2026 | 7.59 | 7.59 | 7.36 | 7.39 | 7.39 | -3.27% | 15,835,600 |
| Jan 14, 2026 | 7.60 | 7.78 | 7.47 | 7.64 | 7.64 | 0.39% | 23,039,800 |
| Jan 13, 2026 | 7.56 | 7.86 | 7.53 | 7.61 | 7.61 | 0.66% | 27,970,290 |
| Jan 12, 2026 | 7.34 | 7.59 | 7.34 | 7.56 | 7.56 | 3.85% | 19,894,790 |
| Jan 9, 2026 | 7.25 | 7.28 | 7.13 | 7.28 | 7.28 | 0.83% | 12,499,950 |
| Jan 8, 2026 | 7.06 | 7.24 | 7.06 | 7.22 | 7.22 | 2.56% | 13,041,400 |
| Jan 7, 2026 | 7.18 | 7.20 | 7.03 | 7.04 | 7.04 | -2.22% | 10,510,400 |
| Jan 6, 2026 | 7.25 | 7.30 | 7.17 | 7.20 | 7.20 | -0.55% | 10,240,800 |
| Jan 5, 2026 | 6.97 | 7.28 | 6.95 | 7.24 | 7.24 | 3.87% | 15,639,800 |
| Dec 31, 2025 | 6.97 | 7.00 | 6.91 | 6.97 | 6.97 | - | 5,785,514 |
| Dec 30, 2025 | 6.99 | 7.05 | 6.92 | 6.97 | 6.97 | -0.14% | 6,718,800 |
| Dec 29, 2025 | 6.99 | 7.05 | 6.96 | 6.98 | 6.98 | -0.43% | 5,265,500 |
| Dec 26, 2025 | 7.07 | 7.09 | 6.97 | 7.01 | 7.01 | -0.85% | 6,617,300 |
| Dec 25, 2025 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 0.28% | 6,129,200 |
| Dec 24, 2025 | 7.02 | 7.05 | 6.95 | 7.05 | 7.05 | 0.86% | 5,910,134 |
| Dec 23, 2025 | 7.06 | 7.06 | 6.94 | 6.99 | 6.99 | -0.99% | 6,043,814 |
| Dec 22, 2025 | 7.10 | 7.14 | 7.04 | 7.06 | 7.06 | -0.56% | 6,203,414 |
| Dec 19, 2025 | 7.00 | 7.12 | 6.97 | 7.10 | 7.10 | 1.57% | 7,203,200 |
| Dec 18, 2025 | 6.89 | 7.08 | 6.89 | 6.99 | 6.99 | 1.16% | 6,674,300 |
| Dec 17, 2025 | 6.89 | 6.96 | 6.80 | 6.91 | 6.91 | - | 7,732,500 |
| Dec 16, 2025 | 6.95 | 7.02 | 6.88 | 6.91 | 6.91 | -1.43% | 7,610,000 |
| Dec 15, 2025 | 6.97 | 7.11 | 6.86 | 7.01 | 7.01 | 0.14% | 8,575,100 |
| Dec 12, 2025 | 7.04 | 7.11 | 6.99 | 7.00 | 7.00 | -0.57% | 8,884,400 |
| Dec 11, 2025 | 7.16 | 7.22 | 7.03 | 7.04 | 7.04 | -2.09% | 9,997,402 |
| Dec 10, 2025 | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | -0.28% | 9,398,600 |
| Dec 9, 2025 | 7.36 | 7.38 | 7.21 | 7.21 | 7.21 | -2.04% | 9,749,300 |
| Dec 8, 2025 | 7.34 | 7.42 | 7.32 | 7.36 | 7.36 | 0.27% | 9,273,850 |
| Dec 5, 2025 | 7.25 | 7.35 | 7.15 | 7.34 | 7.34 | 1.24% | 10,058,800 |
| Dec 4, 2025 | 7.31 | 7.38 | 7.23 | 7.25 | 7.25 | -1.09% | 9,197,600 |